|
|
Closing price on 2/3/2012
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
1,560,100 |
| Split-adjusted Price |
4.86 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.40
|
9.60
|
9.81
|
4.86
|
1,560,100
|
|
|
2/2/2012
|
+0.50 / +5.49%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.55
|
4.86
|
874,700
|
|
|
2/1/2012
|
+0.10 / +1.11%
|
8.80
|
9.20
|
8.80
|
9.10
|
8.98
|
4.61
|
706,700
|
|
|
1/31/2012
|
+0.30 / +3.45%
|
8.80
|
9.30
|
8.80
|
9.00
|
9.21
|
4.56
|
782,300
|
|
|
1/30/2012
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.74
|
4.40
|
382,600
|
|
|
1/20/2012
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.76
|
4.40
|
386,100
|
|
|
1/19/2012
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.72
|
4.45
|
706,700
|
|
|
1/18/2012
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.31
|
4.25
|
252,300
|
|
|
1/17/2012
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.33
|
4.15
|
556,000
|
|
|
1/16/2012
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.65
|
4.35
|
564,600
|
|
|
1/13/2012
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.36
|
4.25
|
392,700
|
|
|
1/12/2012
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.29
|
4.15
|
756,300
|
|
|
1/11/2012
|
-0.10 / -1.22%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.25
|
4.10
|
508,400
|
|
|
1/10/2012
|
+0.30 / +3.80%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.24
|
4.15
|
706,400
|
|
|
1/9/2012
|
-0.20 / -2.47%
|
8.20
|
8.30
|
7.70
|
7.90
|
8.00
|
4.00
|
580,100
|
|
|
1/6/2012
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.07
|
4.10
|
884,200
|
|
|
1/5/2012
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.45
|
4.25
|
502,100
|
|
|
1/4/2012
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.73
|
4.40
|
360,500
|
|
|
1/3/2012
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
8.90
|
9.02
|
4.50
|
433,000
|
|
|
12/30/2011
|
+0.50 / +5.95%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.89
|
4.50
|
757,400
|
|
|
12/29/2011
|
-0.60 / -6.67%
|
8.30
|
9.00
|
8.30
|
8.40
|
8.50
|
4.25
|
597,600
|
|
|
12/28/2011
|
+0.50 / +5.88%
|
8.20
|
9.10
|
8.20
|
9.00
|
8.91
|
4.56
|
599,700
|
|
|
12/27/2011
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.61
|
4.30
|
1,011,000
|
|
|
12/26/2011
|
-0.50 / -5.38%
|
9.20
|
9.40
|
8.80
|
8.80
|
8.99
|
4.45
|
622,300
|
|
|
12/23/2011
|
+0.20 / +2.20%
|
9.00
|
9.50
|
8.70
|
9.30
|
9.08
|
4.71
|
1,516,200
|
|
|
12/22/2011
|
-0.30 / -3.19%
|
9.40
|
9.40
|
8.80
|
9.10
|
8.97
|
4.61
|
1,612,800
|
|
|
12/21/2011
|
+0.60 / +6.82%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.23
|
4.76
|
1,281,300
|
|
|
12/20/2011
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.89
|
4.45
|
1,155,000
|
|
|
12/19/2011
|
-0.20 / -2.13%
|
8.70
|
9.50
|
8.70
|
9.20
|
9.30
|
4.66
|
1,530,300
|
|
|
12/16/2011
|
+0.30 / +3.30%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.32
|
4.76
|
1,775,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|